Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.478 | 6.561 | 6.350 | 6.478 | 762,275 | -0.01(-0.14%) |
May 30, 2012 | 6.671 | 6.736 | 6.451 | 6.488 | 699,070 | -0.21(-3.15%) |
May 29, 2012 | 6.910 | 6.945 | 6.662 | 6.699 | 440,309 | -0.18(-2.67%) |
May 25, 2012 | 6.791 | 6.952 | 6.699 | 6.883 | 428,209 | +0.06(+0.94%) |
May 24, 2012 | 6.671 | 6.929 | 6.644 | 6.818 | 683,860 | +0.15(+2.20%) |
May 23, 2012 | 6.745 | 6.753 | 6.570 | 6.671 | 531,169 | -0.12(-1.76%) |
May 22, 2012 | 7.030 | 7.076 | 6.690 | 6.791 | 952,151 | -0.32(-4.52%) |
May 21, 2012 | 7.278 | 7.315 | 7.067 | 7.113 | 445,398 | -0.12(-1.65%) |
May 18, 2012 | 7.379 | 7.388 | 7.158 | 7.232 | 569,385 | -0.16(-2.11%) |
May 17, 2012 | 7.719 | 7.719 | 7.351 | 7.388 | 382,494 | -0.30(-3.94%) |
May 16, 2012 | 7.701 | 7.866 | 7.682 | 7.691 | 265,879 | -0.01(-0.12%) |
May 15, 2012 | 7.728 | 7.747 | 7.609 | 7.701 | 366,539 | +0.00(+0.00%) |
May 14, 2012 | 7.682 | 7.756 | 7.581 | 7.701 | 337,804 | -0.02(-0.24%) |
May 11, 2012 | 7.627 | 7.774 | 7.618 | 7.719 | 293,930 | +0.01(+0.12%) |
May 10, 2012 | 7.930 | 8.022 | 7.691 | 7.710 | 470,680 | -0.18(-2.33%) |
May 09, 2012 | 7.949 | 8.013 | 7.751 | 7.894 | 578,909 | -0.12(-1.49%) |
May 08, 2012 | 8.463 | 8.601 | 7.967 | 8.013 | 935,607 | -0.57(-6.64%) |
May 07, 2012 | 8.160 | 8.620 | 8.105 | 8.583 | 1,563,715 | +0.39(+4.77%) |
May 04, 2012 | 8.298 | 8.381 | 8.169 | 8.192 | 963,195 | -0.13(-1.60%) |
May 03, 2012 | 8.546 | 8.546 | 8.123 | 8.326 | 1,052,860 | +0.09(+1.12%) |
May 02, 2012 | 9.557 | 9.594 | 7.995 | 8.234 | 1,179,850 | +0.17(+2.17%) |
May 01, 2012 | 8.234 | 8.436 | 8.041 | 8.059 | 566,636 | -0.20(-2.45%) |
Apr 30, 2012 | 8.197 | 8.362 | 8.169 | 8.261 | 592,303 | +0.06(+0.78%) |
Apr 27, 2012 | 8.133 | 8.234 | 7.829 | 8.197 | 1,260,238 | +0.14(+1.71%) |
Apr 26, 2012 | 8.666 | 8.693 | 8.004 | 8.059 | 688,754 | -0.65(-7.49%) |
Apr 25, 2012 | 8.904 | 8.932 | 8.684 | 8.711 | 283,045 | -0.07(-0.84%) |
Apr 24, 2012 | 8.776 | 8.987 | 8.767 | 8.785 | 309,383 | -0.05(-0.52%) |
Apr 23, 2012 | 8.914 | 9.033 | 8.812 | 8.831 | 244,030 | -0.22(-2.44%) |
Apr 20, 2012 | 9.290 | 9.290 | 8.840 | 9.051 | 417,047 | -0.04(-0.40%) |
Apr 19, 2012 | 8.914 | 9.088 | 8.849 | 9.088 | 359,557 | +0.19(+2.17%) |
Apr 18, 2012 | 9.373 | 9.382 | 8.849 | 8.895 | 461,930 | -0.48(-5.10%) |
Apr 17, 2012 | 9.437 | 9.566 | 9.364 | 9.373 | 350,224 | +0.01(+0.10%) |
Apr 16, 2012 | 9.447 | 9.474 | 9.318 | 9.364 | 425,359 | -0.07(-0.78%) |
Apr 13, 2012 | 9.741 | 9.842 | 9.355 | 9.437 | 312,588 | -0.38(-3.84%) |
Apr 12, 2012 | 9.722 | 9.911 | 9.621 | 9.814 | 306,216 | +0.07(+0.75%) |
Apr 11, 2012 | 9.603 | 9.759 | 9.511 | 9.741 | 494,807 | +0.18(+1.92%) |
Apr 10, 2012 | 9.667 | 9.787 | 9.309 | 9.557 | 353,577 | -0.15(-1.52%) |
Apr 09, 2012 | 9.640 | 9.860 | 9.612 | 9.704 | 200,962 | -0.12(-1.22%) |
Apr 05, 2012 | 9.888 | 10.10 | 9.782 | 9.823 | 131,874 | -0.13(-1.29%) |
Apr 04, 2012 | 10.05 | 10.13 | 9.897 | 9.952 | 253,872 | -0.19(-1.90%) |
Apr 03, 2012 | 10.14 | 10.37 | 10.11 | 10.14 | 207,417 | +0.00(+0.00%) |
Apr 02, 2012 | 10.11 | 10.28 | 10.05 | 10.14 | 330,769 | -0.01(-0.09%) |
Mar 30, 2012 | 10.44 | 10.45 | 10.14 | 10.15 | 327,862 | -0.18(-1.78%) |
Mar 29, 2012 | 10.28 | 10.40 | 10.14 | 10.34 | 215,390 | -0.04(-0.35%) |
Mar 28, 2012 | 10.21 | 10.54 | 10.21 | 10.37 | 182,641 | +0.17(+1.62%) |
Mar 27, 2012 | 10.44 | 10.58 | 10.20 | 10.21 | 235,530 | -0.25(-2.37%) |
Mar 26, 2012 | 10.21 | 10.47 | 10.14 | 10.46 | 299,877 | +0.33(+3.26%) |
Mar 23, 2012 | 9.944 | 10.16 | 9.861 | 10.13 | 318,685 | +0.23(+2.31%) |
Mar 22, 2012 | 10.17 | 10.21 | 9.871 | 9.898 | 530,987 | -0.34(-3.31%) |
Mar 21, 2012 | 10.40 | 10.49 | 10.17 | 10.24 | 245,490 | -0.17(-1.67%) |
Mar 20, 2012 | 10.28 | 10.51 | 10.28 | 10.41 | 307,825 | +0.04(+0.35%) |
Mar 19, 2012 | 10.14 | 10.53 | 10.10 | 10.37 | 293,363 | +0.21(+2.07%) |
Mar 16, 2012 | 10.61 | 10.61 | 10.08 | 10.16 | 669,768 | -0.39(-3.73%) |
Mar 15, 2012 | 10.36 | 10.59 | 10.35 | 10.56 | 210,534 | +0.20(+1.95%) |
Mar 14, 2012 | 10.46 | 10.61 | 10.29 | 10.36 | 280,550 | -0.11(-1.05%) |
Mar 13, 2012 | 10.37 | 10.47 | 10.30 | 10.47 | 317,301 | +0.24(+2.33%) |
Mar 12, 2012 | 10.31 | 10.42 | 10.21 | 10.23 | 136,007 | -0.06(-0.62%) |
Mar 09, 2012 | 10.28 | 10.47 | 10.22 | 10.29 | 232,257 | -0.03(-0.27%) |
Mar 08, 2012 | 10.21 | 10.46 | 10.14 | 10.32 | 253,213 | +0.14(+1.35%) |
Mar 07, 2012 | 10.09 | 10.18 | 10.04 | 10.18 | 197,681 | +0.12(+1.23%) |
Mar 06, 2012 | 10.10 | 10.31 | 10.05 | 10.06 | 242,144 | -0.15(-1.48%) |
Mar 05, 2012 | 10.28 | 10.42 | 10.11 | 10.21 | 206,362 | -0.05(-0.45%) |
Mar 02, 2012 | 10.43 | 10.72 | 10.15 | 10.26 | 331,588 | -0.19(-1.84%) |
Mar 01, 2012 | 10.58 | 10.65 | 10.44 | 10.45 | 298,423 | -0.01(-0.09%) |
Feb 29, 2012 | 10.65 | 10.78 | 10.40 | 10.46 | 390,507 | -0.14(-1.30%) |
Feb 28, 2012 | 10.66 | 10.80 | 10.53 | 10.59 | 511,381 | -0.04(-0.34%) |
Feb 27, 2012 | 10.60 | 10.77 | 10.50 | 10.63 | 370,123 | -0.09(-0.85%) |
Feb 24, 2012 | 10.98 | 10.98 | 10.67 | 10.72 | 183,785 | -0.27(-2.42%) |
Feb 23, 2012 | 10.96 | 11.07 | 10.89 | 10.99 | 247,260 | +0.01(+0.08%) |
Feb 22, 2012 | 11.30 | 11.36 | 10.96 | 10.98 | 271,009 | -0.38(-3.31%) |
Feb 21, 2012 | 11.88 | 11.90 | 11.14 | 11.35 | 210,301 | -0.49(-4.17%) |
Feb 17, 2012 | 12.16 | 12.29 | 11.82 | 11.85 | 195,170 | -0.29(-2.41%) |
Feb 16, 2012 | 11.93 | 12.20 | 11.73 | 12.14 | 218,995 | +0.18(+1.53%) |
Feb 15, 2012 | 12.17 | 12.17 | 11.81 | 11.96 | 156,265 | -0.12(-0.99%) |
Feb 14, 2012 | 11.99 | 12.19 | 11.94 | 12.08 | 140,912 | -0.01(-0.08%) |
Feb 13, 2012 | 12.18 | 12.20 | 12.05 | 12.09 | 152,855 | +0.00(+0.00%) |
Feb 10, 2012 | 12.10 | 12.27 | 12.03 | 12.09 | 164,014 | -0.15(-1.20%) |
Feb 09, 2012 | 12.24 | 12.33 | 12.05 | 12.23 | 135,380 | +0.05(+0.38%) |
Feb 08, 2012 | 12.31 | 12.36 | 12.16 | 12.19 | 215,634 | -0.12(-0.97%) |
Feb 07, 2012 | 12.40 | 12.43 | 12.21 | 12.31 | 177,293 | -0.16(-1.25%) |
Feb 06, 2012 | 12.79 | 12.81 | 12.41 | 12.46 | 182,105 | -0.40(-3.13%) |
Feb 03, 2012 | 12.73 | 13.11 | 12.65 | 12.86 | 203,130 | +0.34(+2.70%) |
Feb 02, 2012 | 12.07 | 12.57 | 12.05 | 12.53 | 217,507 | +0.45(+3.72%) |
Feb 01, 2012 | 11.79 | 12.14 | 11.69 | 12.08 | 349,626 | +0.36(+3.05%) |
Jan 31, 2012 | 11.70 | 11.81 | 11.52 | 11.72 | 228,079 | +0.05(+0.39%) |
Jan 30, 2012 | 11.67 | 11.86 | 11.64 | 11.67 | 185,484 | -0.04(-0.31%) |
Jan 27, 2012 | 11.60 | 11.82 | 11.60 | 11.71 | 221,803 | +0.05(+0.47%) |
Jan 26, 2012 | 11.67 | 11.86 | 11.48 | 11.66 | 255,894 | +0.08(+0.71%) |
Jan 25, 2012 | 11.88 | 12.23 | 11.48 | 11.57 | 403,716 | -1.03(-8.14%) |
Jan 24, 2012 | 12.65 | 12.84 | 12.28 | 12.60 | 202,946 | -0.16(-1.29%) |
Jan 23, 2012 | 12.74 | 12.79 | 12.57 | 12.76 | 106,922 | +0.00(+0.00%) |
Jan 20, 2012 | 12.55 | 12.82 | 12.40 | 12.76 | 390,792 | +0.15(+1.16%) |
Jan 19, 2012 | 12.45 | 12.66 | 12.28 | 12.62 | 168,974 | +0.17(+1.40%) |
Jan 18, 2012 | 12.08 | 12.67 | 11.99 | 12.44 | 161,044 | +0.38(+3.11%) |
Jan 17, 2012 | 12.09 | 12.30 | 11.99 | 12.07 | 174,617 | +0.05(+0.38%) |
Jan 13, 2012 | 12.17 | 12.39 | 11.91 | 12.02 | 113,545 | -0.31(-2.52%) |
Jan 12, 2012 | 12.19 | 12.40 | 11.80 | 12.33 | 181,101 | +0.12(+0.97%) |
Jan 11, 2012 | 12.04 | 12.22 | 11.83 | 12.21 | 160,509 | +0.10(+0.83%) |
Jan 10, 2012 | 12.01 | 12.23 | 11.91 | 12.11 | 144,978 | +0.21(+1.77%) |
Jan 09, 2012 | 11.73 | 12.11 | 11.69 | 11.90 | 192,464 | +0.18(+1.56%) |
Jan 06, 2012 | 11.78 | 11.89 | 11.69 | 11.72 | 195,030 | -0.11(-0.93%) |
Jan 05, 2012 | 11.78 | 11.83 | 11.47 | 11.83 | 232,141 | -0.05(-0.46%) |
Jan 04, 2012 | 11.73 | 11.91 | 11.67 | 11.88 | 165,605 | +0.36(+3.10%) |
Dec 30, 2011 | 11.74 | 12.08 | 11.53 | 11.53 | 187,854 | -0.21(-1.79%) |
Dec 29, 2011 | 11.53 | 11.78 | 11.52 | 11.74 | 158,103 | +0.27(+2.32%) |
Dec 28, 2011 | 11.70 | 11.78 | 11.45 | 11.47 | 143,079 | -0.24(-2.03%) |
Dec 27, 2011 | 11.65 | 11.85 | 11.64 | 11.71 | 142,552 | +0.00(+0.00%) |
Dec 23, 2011 | 11.84 | 11.86 | 11.65 | 11.71 | 126,576 | +0.05(+0.39%) |
Dec 21, 2011 | 11.67 | 11.81 | 11.38 | 11.67 | 184,250 | +0.01(+0.08%) |
Dec 20, 2011 | 11.46 | 11.75 | 11.26 | 11.66 | 344,051 | +0.42(+3.74%) |
Dec 19, 2011 | 11.64 | 11.80 | 11.20 | 11.24 | 239,810 | -0.34(-2.92%) |
Dec 16, 2011 | 11.31 | 11.66 | 11.16 | 11.57 | 696,932 | +0.29(+2.59%) |
Dec 15, 2011 | 11.14 | 11.41 | 10.97 | 11.28 | 199,138 | +0.31(+2.83%) |
Dec 14, 2011 | 10.83 | 11.13 | 10.83 | 10.97 | 223,763 | +0.07(+0.67%) |
Dec 13, 2011 | 11.26 | 11.34 | 10.75 | 10.90 | 238,743 | -0.29(-2.61%) |
Dec 12, 2011 | 11.02 | 11.36 | 10.99 | 11.19 | 232,933 | +0.01(+0.08%) |
Dec 09, 2011 | 10.65 | 11.25 | 10.65 | 11.18 | 246,792 | +0.58(+5.42%) |
Dec 08, 2011 | 11.32 | 11.32 | 10.60 | 10.61 | 205,605 | -0.88(-7.63%) |
Dec 07, 2011 | 11.23 | 11.54 | 11.22 | 11.48 | 212,609 | +0.19(+1.70%) |
Dec 06, 2011 | 11.16 | 11.37 | 11.03 | 11.29 | 187,980 | +0.17(+1.56%) |
Dec 05, 2011 | 11.11 | 11.27 | 10.96 | 11.12 | 218,278 | +0.20(+1.84%) |
Dec 02, 2011 | 11.16 | 11.19 | 10.80 | 10.92 | 171,790 | -0.04(-0.33%) |
Dec 01, 2011 | 11.07 | 11.25 | 10.93 | 10.95 | 317,462 | -0.12(-1.07%) |
Nov 30, 2011 | 10.70 | 11.07 | 10.41 | 11.07 | 530,886 | +0.73(+7.06%) |
Nov 29, 2011 | 10.35 | 10.69 | 10.26 | 10.34 | 203,332 | +0.00(+0.00%) |
Nov 28, 2011 | 10.43 | 10.54 | 10.10 | 10.34 | 268,215 | +0.21(+2.07%) |
Nov 25, 2011 | 10.29 | 10.49 | 10.13 | 10.13 | 105,591 | -0.26(-2.46%) |
Nov 23, 2011 | 10.76 | 10.76 | 10.32 | 10.39 | 273,521 | -0.42(-3.88%) |
Nov 22, 2011 | 10.70 | 10.90 | 10.63 | 10.81 | 402,715 | +0.13(+1.20%) |
Nov 21, 2011 | 10.69 | 10.80 | 10.51 | 10.68 | 180,342 | -0.18(-1.68%) |
Nov 18, 2011 | 10.83 | 10.93 | 10.77 | 10.86 | 246,001 | +0.05(+0.51%) |
Nov 17, 2011 | 10.96 | 10.99 | 10.65 | 10.81 | 312,681 | -0.18(-1.66%) |
Nov 16, 2011 | 10.97 | 11.36 | 10.87 | 10.99 | 365,421 | -0.11(-0.99%) |
Nov 15, 2011 | 10.83 | 11.18 | 10.75 | 11.10 | 249,242 | +0.21(+1.93%) |
Nov 14, 2011 | 11.00 | 11.19 | 10.83 | 10.89 | 245,964 | -0.16(-1.41%) |
Nov 11, 2011 | 11.10 | 11.15 | 10.94 | 11.04 | 220,576 | +0.09(+0.83%) |
Nov 10, 2011 | 10.83 | 11.08 | 10.41 | 10.95 | 727,205 | +0.27(+2.56%) |
Nov 09, 2011 | 10.73 | 10.89 | 10.44 | 10.68 | 666,421 | -0.35(-3.15%) |
Nov 08, 2011 | 10.86 | 11.07 | 10.67 | 11.03 | 272,252 | +0.21(+1.94%) |
Nov 07, 2011 | 10.60 | 10.86 | 10.48 | 10.82 | 271,132 | +0.19(+1.80%) |
Nov 04, 2011 | 10.50 | 10.66 | 10.50 | 10.62 | 329,231 | +0.06(+0.61%) |
Nov 03, 2011 | 10.73 | 10.73 | 10.33 | 10.56 | 427,251 | +0.05(+0.52%) |
Nov 02, 2011 | 11.13 | 12.98 | 10.40 | 10.51 | 700,542 | -1.63(-13.46%) |
Nov 01, 2011 | 11.81 | 12.30 | 11.77 | 12.14 | 471,108 | -0.10(-0.82%) |
Oct 31, 2011 | 12.19 | 12.48 | 12.16 | 12.24 | 299,361 | -0.16(-1.32%) |
Oct 28, 2011 | 12.46 | 12.69 | 12.39 | 12.40 | 235,792 | -0.07(-0.59%) |
Oct 27, 2011 | 12.11 | 12.58 | 11.89 | 12.48 | 367,824 | +0.70(+5.97%) |
Oct 26, 2011 | 11.75 | 11.87 | 11.49 | 11.77 | 302,893 | +0.19(+1.65%) |
Oct 25, 2011 | 11.82 | 11.91 | 11.44 | 11.58 | 307,979 | -0.34(-2.83%) |
Oct 24, 2011 | 11.72 | 12.03 | 11.68 | 11.92 | 316,647 | +0.26(+2.27%) |
Oct 21, 2011 | 11.69 | 11.69 | 11.41 | 11.66 | 266,236 | +0.14(+1.19%) |
Oct 20, 2011 | 11.10 | 11.55 | 11.09 | 11.52 | 175,195 | +0.41(+3.70%) |
Oct 19, 2011 | 11.41 | 11.42 | 11.03 | 11.11 | 373,820 | -0.29(-2.56%) |
Oct 18, 2011 | 11.12 | 11.50 | 11.06 | 11.40 | 577,356 | +0.36(+3.22%) |
Oct 17, 2011 | 11.03 | 11.27 | 10.97 | 11.04 | 241,895 | -0.10(-0.90%) |
Oct 14, 2011 | 11.31 | 11.31 | 10.95 | 11.15 | 425,588 | -0.07(-0.65%) |
Oct 13, 2011 | 11.11 | 11.34 | 10.99 | 11.22 | 343,921 | +0.07(+0.65%) |
Oct 12, 2011 | 11.15 | 11.32 | 11.12 | 11.15 | 413,800 | +0.13(+1.16%) |
Oct 11, 2011 | 10.83 | 11.12 | 10.74 | 11.02 | 375,333 | +0.08(+0.75%) |
Oct 10, 2011 | 10.77 | 10.95 | 10.67 | 10.94 | 301,092 | +0.35(+3.28%) |
Oct 07, 2011 | 10.71 | 10.85 | 10.54 | 10.59 | 316,516 | -0.06(-0.60%) |
Oct 06, 2011 | 10.31 | 10.68 | 10.29 | 10.65 | 211,384 | +0.36(+3.46%) |
Oct 05, 2011 | 10.41 | 10.54 | 10.19 | 10.30 | 335,844 | -0.09(-0.88%) |
Oct 04, 2011 | 9.566 | 10.42 | 9.557 | 10.39 | 706,460 | +0.79(+8.28%) |
Oct 03, 2011 | 10.44 | 10.71 | 9.584 | 9.593 | 653,636 | -0.91(-8.69%) |
Sep 30, 2011 | 10.80 | 11.09 | 10.50 | 10.51 | 338,323 | -0.45(-4.08%) |
Sep 29, 2011 | 10.73 | 11.04 | 10.72 | 10.95 | 248,853 | +0.44(+4.17%) |
Sep 28, 2011 | 10.86 | 11.01 | 10.52 | 10.52 | 313,893 | -0.35(-3.19%) |
Sep 27, 2011 | 10.94 | 11.12 | 10.73 | 10.86 | 342,556 | +0.14(+1.27%) |
Sep 26, 2011 | 10.40 | 10.81 | 10.40 | 10.73 | 296,619 | +0.43(+4.15%) |
Sep 23, 2011 | 9.961 | 10.46 | 9.961 | 10.30 | 398,518 | +0.34(+3.38%) |
Sep 22, 2011 | 10.37 | 10.81 | 9.898 | 9.961 | 880,983 | -0.64(-6.01%) |
Sep 21, 2011 | 11.21 | 11.40 | 10.56 | 10.60 | 338,165 | -0.60(-5.36%) |
Sep 20, 2011 | 11.39 | 11.48 | 11.20 | 11.20 | 369,307 | -0.15(-1.28%) |
Sep 19, 2011 | 11.25 | 11.45 | 11.19 | 11.34 | 380,989 | -0.04(-0.32%) |
Sep 16, 2011 | 11.53 | 11.63 | 11.38 | 11.38 | 643,566 | -0.14(-1.19%) |
Sep 15, 2011 | 11.64 | 11.64 | 11.37 | 11.52 | 326,875 | -0.02(-0.16%) |
Sep 14, 2011 | 11.44 | 11.78 | 11.33 | 11.54 | 398,536 | +0.20(+1.77%) |
Sep 13, 2011 | 10.99 | 11.42 | 10.97 | 11.34 | 370,058 | +0.41(+3.75%) |
Sep 12, 2011 | 10.78 | 11.01 | 10.56 | 10.93 | 233,927 | +0.09(+0.84%) |
Sep 09, 2011 | 11.03 | 11.27 | 10.74 | 10.83 | 373,263 | -0.35(-3.09%) |
Sep 08, 2011 | 11.44 | 11.53 | 11.18 | 11.18 | 263,792 | -0.33(-2.85%) |
Sep 07, 2011 | 11.17 | 11.61 | 11.11 | 11.51 | 736,782 | +0.51(+4.63%) |
Sep 06, 2011 | 10.75 | 11.03 | 10.73 | 11.00 | 338,614 | -0.03(-0.25%) |
Sep 02, 2011 | 11.18 | 11.40 | 11.01 | 11.03 | 349,673 | -0.34(-2.96%) |
Sep 01, 2011 | 11.63 | 11.78 | 11.31 | 11.36 | 337,123 | -0.24(-2.04%) |
Aug 31, 2011 | 11.62 | 11.78 | 11.45 | 11.60 | 676,191 | +0.02(+0.16%) |
Aug 30, 2011 | 11.67 | 11.77 | 11.47 | 11.58 | 502,938 | -0.20(-1.70%) |
Aug 29, 2011 | 11.01 | 11.79 | 10.88 | 11.78 | 693,448 | +0.86(+7.92%) |
Aug 26, 2011 | 11.14 | 11.25 | 10.85 | 10.92 | 589,375 | -0.25(-2.28%) |
Aug 25, 2011 | 11.60 | 11.67 | 11.14 | 11.17 | 253,416 | -0.34(-2.92%) |
Aug 24, 2011 | 11.42 | 11.74 | 11.35 | 11.51 | 286,783 | +0.06(+0.56%) |
Aug 23, 2011 | 11.02 | 11.45 | 11.02 | 11.44 | 499,312 | +0.46(+4.22%) |
Aug 22, 2011 | 11.20 | 11.49 | 10.93 | 10.98 | 364,517 | +0.00(+0.00%) |
Aug 19, 2011 | 11.48 | 11.83 | 10.93 | 10.98 | 643,561 | -0.74(-6.29%) |
Aug 18, 2011 | 11.55 | 11.86 | 11.38 | 11.72 | 949,140 | -0.12(-1.00%) |
Aug 17, 2011 | 11.91 | 11.99 | 11.75 | 11.84 | 504,721 | +0.03(+0.23%) |
Aug 16, 2011 | 11.73 | 12.03 | 11.58 | 11.81 | 769,046 | -0.02(-0.15%) |
Aug 15, 2011 | 11.59 | 11.99 | 11.59 | 11.83 | 557,953 | +0.31(+2.69%) |
Aug 12, 2011 | 11.46 | 11.67 | 11.37 | 11.52 | 935,911 | +0.11(+0.96%) |
Aug 11, 2011 | 11.18 | 11.44 | 11.18 | 11.41 | 1,612,806 | +0.29(+2.62%) |
Aug 10, 2011 | 11.47 | 11.71 | 10.98 | 11.12 | 821,430 | -0.66(-5.64%) |
Aug 09, 2011 | 11.61 | 11.97 | 11.21 | 11.78 | 1,216,187 | +0.16(+1.41%) |
Aug 08, 2011 | 11.52 | 12.01 | 11.40 | 11.62 | 1,467,456 | -0.21(-1.77%) |
Aug 05, 2011 | 11.89 | 12.19 | 11.69 | 11.83 | 746,026 | +0.03(+0.23%) |
Aug 04, 2011 | 11.91 | 12.45 | 11.74 | 11.80 | 843,842 | -0.30(-2.48%) |
Aug 03, 2011 | 11.57 | 12.39 | 11.42 | 12.10 | 639,102 | +0.39(+3.34%) |
Aug 02, 2011 | 11.70 | 11.87 | 11.57 | 11.71 | 587,912 | -0.04(-0.31%) |
Aug 01, 2011 | 11.82 | 11.94 | 11.53 | 11.74 | 543,824 | +0.05(+0.39%) |
Jul 29, 2011 | 11.32 | 11.72 | 11.32 | 11.70 | 427,243 | +0.29(+2.55%) |
Jul 28, 2011 | 11.41 | 11.48 | 11.32 | 11.41 | 399,055 | -0.02(-0.16%) |
Jul 27, 2011 | 11.33 | 11.46 | 11.33 | 11.43 | 443,937 | +0.00(+0.00%) |
Jul 26, 2011 | 11.33 | 11.53 | 11.29 | 11.43 | 360,748 | +0.05(+0.48%) |
Jul 25, 2011 | 11.37 | 11.54 | 11.27 | 11.37 | 581,627 | -0.15(-1.26%) |
Jul 22, 2011 | 11.60 | 11.71 | 11.44 | 11.52 | 422,663 | -0.06(-0.55%) |
Jul 21, 2011 | 11.25 | 11.61 | 11.20 | 11.58 | 517,368 | +0.38(+3.41%) |
Jul 20, 2011 | 11.34 | 11.35 | 11.06 | 11.20 | 488,793 | -0.05(-0.49%) |
Jul 19, 2011 | 11.29 | 11.79 | 11.13 | 11.25 | 1,209,303 | +0.06(+0.57%) |
Jul 18, 2011 | 12.06 | 12.43 | 10.92 | 11.19 | 2,573,162 | -2.20(-16.44%) |
Jul 15, 2011 | 13.64 | 13.72 | 13.35 | 13.39 | 226,425 | -0.23(-1.67%) |
Jul 14, 2011 | 13.74 | 13.88 | 13.56 | 13.62 | 264,765 | -0.13(-0.93%) |
Jul 13, 2011 | 13.81 | 13.96 | 13.68 | 13.75 | 250,774 | -0.05(-0.33%) |
Jul 12, 2011 | 13.69 | 13.90 | 13.65 | 13.79 | 186,855 | +0.02(+0.13%) |
Jul 11, 2011 | 13.83 | 13.94 | 13.74 | 13.77 | 164,791 | -0.23(-1.62%) |
Jul 08, 2011 | 13.87 | 14.04 | 13.84 | 14.00 | 206,629 | -0.09(-0.65%) |
Jul 07, 2011 | 14.01 | 14.12 | 13.86 | 14.09 | 232,985 | +0.14(+0.98%) |
Jul 06, 2011 | 13.78 | 14.06 | 13.78 | 13.96 | 257,576 | +0.23(+1.66%) |
Jul 05, 2011 | 13.87 | 13.87 | 13.65 | 13.73 | 261,390 | -0.21(-1.50%) |
Jul 01, 2011 | 13.73 | 13.98 | 13.65 | 13.94 | 221,469 | +0.24(+1.73%) |
Jun 30, 2011 | 13.76 | 13.86 | 13.64 | 13.70 | 256,583 | +0.02(+0.13%) |
Jun 29, 2011 | 13.81 | 13.89 | 13.61 | 13.68 | 236,544 | -0.07(-0.53%) |
Jun 28, 2011 | 13.67 | 13.78 | 13.57 | 13.76 | 254,743 | +0.09(+0.67%) |
Jun 27, 2011 | 13.46 | 13.81 | 13.46 | 13.66 | 383,701 | +0.18(+1.35%) |
Jun 24, 2011 | 13.54 | 13.57 | 13.35 | 13.48 | 537,636 | -0.06(-0.47%) |
Jun 23, 2011 | 13.31 | 13.59 | 13.19 | 13.55 | 267,980 | +0.15(+1.15%) |
Jun 22, 2011 | 13.39 | 13.60 | 13.36 | 13.39 | 229,125 | -0.09(-0.67%) |
Jun 21, 2011 | 13.52 | 13.61 | 13.38 | 13.48 | 366,559 | +0.05(+0.34%) |
Jun 20, 2011 | 13.40 | 13.49 | 13.26 | 13.44 | 267,449 | +0.15(+1.16%) |
Jun 17, 2011 | 13.41 | 13.48 | 13.16 | 13.28 | 592,468 | +0.02(+0.14%) |
Jun 16, 2011 | 13.08 | 13.46 | 13.05 | 13.26 | 246,561 | +0.21(+1.60%) |
Jun 15, 2011 | 13.27 | 13.34 | 12.95 | 13.06 | 296,752 | -0.38(-2.84%) |
Jun 14, 2011 | 13.57 | 13.65 | 13.41 | 13.44 | 211,365 | -0.03(-0.20%) |
Jun 13, 2011 | 13.29 | 13.58 | 13.22 | 13.46 | 217,761 | +0.21(+1.57%) |
Jun 10, 2011 | 13.51 | 13.55 | 13.16 | 13.26 | 293,951 | -0.34(-2.53%) |
Jun 09, 2011 | 13.66 | 13.76 | 13.59 | 13.60 | 235,634 | -0.05(-0.40%) |
Jun 08, 2011 | 13.73 | 13.88 | 13.63 | 13.65 | 229,150 | -0.04(-0.27%) |
Jun 07, 2011 | 13.79 | 13.86 | 13.65 | 13.69 | 405,499 | -0.05(-0.33%) |
Jun 06, 2011 | 13.64 | 13.84 | 13.62 | 13.74 | 267,666 | -0.02(-0.13%) |